Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | MYR | 1.66 | 1.69 | 1.62 | 1.69 | 1.69 | +0.02 (+1.20%) | 118,800 |
8 May 2024 | MYR | 1.68 | 1.68 | 1.65 | 1.67 | 1.67 | 0.0 (0.0%) | 89,800 |
7 May 2024 | MYR | 1.7 | 1.7 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 58,500 |
6 May 2024 | MYR | 1.68 | 1.69 | 1.66 | 1.67 | 1.67 | -0.01 (-0.60%) | 140,800 |
3 May 2024 | MYR | 1.68 | 1.7 | 1.67 | 1.68 | 1.68 | -0.02 (-1.18%) | 48,000 |
2 May 2024 | MYR | 1.66 | 1.71 | 1.66 | 1.7 | 1.7 | +0.04 (+2.41%) | 178,500 |
30 Apr 2024 | MYR | 1.72 | 1.72 | 1.66 | 1.66 | 1.66 | -0.09 (-5.14%) | 164,200 |
29 Apr 2024 | MYR | 1.74 | 1.75 | 1.73 | 1.75 | 1.75 | +0.01 (+0.57%) | 29,700 |
26 Apr 2024 | MYR | 1.7 | 1.76 | 1.7 | 1.74 | 1.74 | 0.0 (0.0%) | 216,100 |
25 Apr 2024 | MYR | 1.71 | 1.78 | 1.71 | 1.74 | 1.74 | +0.04 (+2.35%) | 310,900 |
24 Apr 2024 | MYR | 1.67 | 1.73 | 1.67 | 1.7 | 1.7 | +0.07 (+4.29%) | 139,000 |
23 Apr 2024 | MYR | 1.68 | 1.69 | 1.63 | 1.63 | 1.63 | -0.05 (-2.98%) | 138,300 |
22 Apr 2024 | MYR | 1.65 | 1.68 | 1.64 | 1.68 | 1.68 | +0.05 (+3.07%) | 67,100 |
19 Apr 2024 | MYR | 1.7 | 1.74 | 1.6 | 1.63 | 1.63 | -0.05 (-2.98%) | 443,300 |
18 Apr 2024 | MYR | 1.62 | 1.73 | 1.62 | 1.68 | 1.68 | +0.07 (+4.35%) | 401,800 |
17 Apr 2024 | MYR | 1.6 | 1.63 | 1.59 | 1.61 | 1.61 | +0.01 (+0.63%) | 145,900 |
16 Apr 2024 | MYR | 1.69 | 1.69 | 1.55 | 1.6 | 1.6 | -0.1 (-5.88%) | 508,200 |
15 Apr 2024 | MYR | 1.7 | 1.73 | 1.69 | 1.7 | 1.7 | -0.04 (-2.30%) | 367,100 |
12 Apr 2024 | MYR | 1.72 | 1.76 | 1.69 | 1.74 | 1.74 | +0.06 (+3.57%) | 766,500 |
9 Apr 2024 | MYR | 1.54 | 1.7 | 1.54 | 1.68 | 1.68 | +0.23 (+15.86%) | 1,657,000 |
8 Apr 2024 | MYR | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | +0.01 (+0.69%) | 59,800 |
5 Apr 2024 | MYR | 1.38 | 1.44 | 1.38 | 1.44 | 1.44 | +0.1 (+7.46%) | 281,500 |
4 Apr 2024 | MYR | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.01 (-0.74%) | 14,000 |
3 Apr 2024 | MYR | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.02 (-1.46%) | 19,500 |
2 Apr 2024 | MYR | 1.35 | 1.38 | 1.34 | 1.37 | 1.37 | +0.02 (+1.48%) | 40,300 |
1 Apr 2024 | MYR | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.01 (-0.74%) | 29,700 |
29 Mar 2024 | MYR | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 8,200 |
27 Mar 2024 | MYR | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | +0.03 (+2.26%) | 33,600 |
26 Mar 2024 | MYR | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -0.03 (-2.21%) | 11,000 |
25 Mar 2024 | MYR | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 0 |